EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.34 26.70 26.24 26.70 770,290 +1.38(+5.44%)
Nov 29, 2011 25.25 25.43 25.18 25.32 792,780 +0.20(+0.79%)
Nov 28, 2011 25.12 25.17 24.94 25.12 396,388 +1.06(+4.40%)
Nov 25, 2011 24.06 24.36 24.05 24.07 129,165 -0.09(-0.37%)
Nov 23, 2011 24.53 24.56 24.12 24.16 360,617 -0.67(-2.71%)
Nov 22, 2011 24.95 25.01 24.70 24.83 288,944 -0.13(-0.53%)
Nov 21, 2011 25.11 25.11 24.81 24.96 314,028 -0.65(-2.54%)
Nov 18, 2011 25.79 25.80 25.57 25.61 309,419 +0.11(+0.42%)
Nov 17, 2011 25.94 26.04 25.44 25.50 270,764 -0.28(-1.10%)
Nov 16, 2011 26.05 26.23 25.78 25.78 260,859 -0.48(-1.83%)
Nov 15, 2011 26.19 26.39 26.03 26.27 392,852 -0.05(-0.18%)
Nov 14, 2011 26.49 26.57 26.19 26.31 465,027 -0.52(-1.93%)
Nov 11, 2011 26.61 26.91 26.57 26.83 126,257 +0.64(+2.44%)
Nov 10, 2011 26.40 26.40 25.90 26.19 270,977 +0.41(+1.58%)
Nov 09, 2011 26.22 26.24 25.74 25.78 309,670 -1.44(-5.28%)
Nov 08, 2011 27.08 27.30 26.79 27.22 224,403 +0.31(+1.16%)
Nov 07, 2011 26.73 26.93 26.54 26.91 244,541 +0.13(+0.47%)
Nov 04, 2011 26.82 26.90 26.48 26.78 223,397 -0.43(-1.59%)
Nov 03, 2011 27.03 27.26 26.54 27.22 134,278 +0.69(+2.61%)
Nov 02, 2011 26.46 26.66 26.30 26.52 278,769 +0.34(+1.29%)
Nov 01, 2011 26.12 26.49 26.00 26.19 527,011 -1.06(-3.89%)
Oct 31, 2011 27.91 27.91 27.23 27.25 495,691 -1.44(-5.02%)
Oct 28, 2011 28.57 28.70 28.51 28.69 281,803 -0.33(-1.14%)
Oct 27, 2011 28.79 29.16 28.54 29.02 370,230 +1.58(+5.74%)
Oct 26, 2011 27.59 27.64 26.93 27.44 183,781 +0.32(+1.17%)
Oct 25, 2011 27.38 27.43 27.02 27.12 204,645 -0.48(-1.74%)
Oct 24, 2011 27.14 27.65 27.14 27.61 259,663 +0.28(+1.03%)
Oct 21, 2011 27.01 27.32 27.01 27.32 180,518 +0.72(+2.69%)
Oct 20, 2011 26.64 26.71 26.24 26.61 221,053 +0.00(+0.00%)
Oct 19, 2011 26.96 26.97 26.56 26.61 174,787 -0.33(-1.23%)
Oct 18, 2011 26.53 27.14 26.29 26.94 214,681 +0.31(+1.17%)
Oct 17, 2011 27.05 27.07 26.58 26.63 190,922 -0.58(-2.14%)
Oct 14, 2011 27.23 27.28 27.02 27.21 179,927 +0.28(+1.05%)
Oct 13, 2011 26.78 26.97 26.55 26.93 379,626 -0.07(-0.27%)
Oct 12, 2011 26.97 27.29 26.93 27.00 432,120 +0.46(+1.72%)
Oct 11, 2011 26.25 26.56 26.19 26.54 212,997 -0.07(-0.25%)
Oct 10, 2011 26.21 26.61 26.21 26.61 225,997 +1.02(+3.99%)
Oct 07, 2011 25.92 25.98 25.49 25.59 239,785 -0.11(-0.44%)
Oct 06, 2011 25.57 25.72 25.50 25.70 350,555 +0.64(+2.54%)
Oct 05, 2011 24.65 25.10 24.50 25.06 219,919 +0.43(+1.73%)
Oct 04, 2011 23.96 24.67 23.69 24.64 371,163 +0.47(+1.94%)
Oct 03, 2011 24.68 25.03 24.17 24.17 501,356 -0.78(-3.11%)
Sep 30, 2011 25.20 25.39 24.92 24.94 295,888 -0.83(-3.22%)
Sep 29, 2011 25.95 26.02 25.41 25.77 297,801 +0.61(+2.41%)
Sep 28, 2011 25.80 25.90 25.16 25.17 324,072 -0.40(-1.55%)
Sep 27, 2011 25.69 26.02 25.44 25.56 286,331 +0.60(+2.38%)
Sep 26, 2011 24.58 24.98 24.22 24.97 625,771 +0.68(+2.80%)
Sep 23, 2011 23.90 24.35 23.79 24.29 492,014 +0.27(+1.13%)
Sep 22, 2011 24.09 24.24 23.75 24.02 455,647 -0.76(-3.08%)
Sep 21, 2011 25.47 25.58 24.78 24.78 275,457 -0.71(-2.78%)
Sep 20, 2011 25.50 25.75 25.32 25.49 230,673 +0.09(+0.36%)
Sep 19, 2011 25.30 25.57 25.09 25.40 157,418 -0.66(-2.52%)
Sep 16, 2011 26.23 26.27 25.90 26.05 389,089 -0.10(-0.39%)
Sep 15, 2011 26.02 26.16 25.82 26.16 386,697 +0.72(+2.81%)
Sep 14, 2011 25.23 25.70 24.79 25.44 287,563 +0.33(+1.32%)
Sep 13, 2011 24.90 25.17 24.78 25.11 307,767 +0.27(+1.09%)
Sep 12, 2011 24.49 24.84 24.26 24.84 604,641 -0.14(-0.55%)
Sep 09, 2011 25.45 25.48 24.89 24.98 306,529 -0.95(-3.66%)
Sep 08, 2011 26.07 26.38 25.89 25.93 149,537 -0.50(-1.89%)
Sep 07, 2011 25.97 26.43 25.90 26.43 261,767 +0.76(+2.97%)
Sep 06, 2011 25.30 25.71 25.25 25.66 183,166 -0.94(-3.55%)
Sep 02, 2011 26.77 26.88 26.55 26.61 188,297 -0.70(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.